Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WDC 10.730 Down -0.040 10.730 10.740 10.810 10.810 10.730 2,611,775 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WDCEU8 29/05/2014 Call 0.010 10.765 10.765 0.000   0 10.790
WDCGY8 29/05/2014 Call 8.000 0.000 0.000 0.000   0 2.790
WDCGZ8 29/05/2014 Put 8.000 0.000 0.000 0.000   0 0.000
WDCFU8 29/05/2014 Call 8.010 0.000 0.000 0.000   0 2.780
WDCFT8 29/05/2014 Put 8.010 0.000 0.000 0.000   0 0.000
WDCGO8 29/05/2014 Call 8.250 2.520 2.520 0.000   0 2.540
WDCGP8 29/05/2014 Put 8.250 0.000 0.000 0.000   750 0.000
WDCEV8 29/05/2014 Call 8.500 2.270 2.270 0.000   0 2.290
WDCEW8 29/05/2014 Put 8.500 0.000 0.000 0.000   0 0.000
WDCFV8 29/05/2014 Call 8.510 2.260 2.260 0.000   55 2.280
WDCFW8 29/05/2014 Put 8.510 0.000 0.000 0.000   0 0.000
WDCDS8 29/05/2014 Call 8.750 0.000 0.000 0.000   0 2.045
WDCDT8 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
WDCEI8 29/05/2014 Call 9.000 1.775 1.775 0.000   0 1.795
WDCEJ8 29/05/2014 Put 9.000 0.000 0.000 0.000   574 0.000
WDCFY8 29/05/2014 Call 9.010 0.000 0.000 0.000   0 1.785
WDCFX8 29/05/2014 Put 9.010 0.000 0.000 0.000   50 0.000
WDCES8 29/05/2014 Call 9.250 0.000 0.000 0.000   0 1.545
WDCET8 29/05/2014 Put 9.250 0.000 0.000 0.000   350 0.000
WDCE18 29/05/2014 Call 9.500 1.280 1.280 0.000   0 1.300
WDCE28 29/05/2014 Put 9.500 0.002 0.002 0.000   516 0.002
WDCFZ8 29/05/2014 Call 9.510 1.270 1.270 0.000   65 1.290
WDCG18 29/05/2014 Put 9.510 0.002 0.002 0.000   358 0.002
WDCDQ8 29/05/2014 Call 9.750 0.950 1.090 0.000   134 1.055
WDCDR8 29/05/2014 Put 9.750 0.006 0.006 0.000   200 0.006
WDCMH8 29/05/2014 Call 9.760 1.025 1.025 0.000   0 1.045
WDCMG8 29/05/2014 Put 9.760 0.006 0.006 0.000   0 0.006
WDCEG8 29/05/2014 Call 10.000 0.710 0.850 0.000   70 0.820
WDCEH8 29/05/2014 Put 10.000 0.000 0.060 0.000   1,916 0.015
WDCG38 29/05/2014 Call 10.010 0.790 0.790 0.000   107 0.810
WDCG28 29/05/2014 Put 10.010 0.015 0.015 0.000   800 0.015
WDCEQ8 29/05/2014 Call 10.250 0.495 0.615 0.000   800 0.595
WDCER8 29/05/2014 Put 10.250 0.025 0.065 0.000   3,316 0.040
WDCML8 29/05/2014 Call 10.260 0.570 0.570 0.000   168 0.585
WDCMK8 29/05/2014 Put 10.260 0.015 0.075 0.000   350 0.040
WDCE58 29/05/2014 Call 10.500 0.310 0.390 0.000   2,097 0.390
WDCE68 29/05/2014 Put 10.500 0.070 0.105 0.000   1,003 0.090
WDCG48 29/05/2014 Call 10.510 0.370 0.370 0.000   730 0.385
WDCG58 29/05/2014 Put 10.510 0.075 0.130 0.080 50 606 0.090
WDCDW8 29/05/2014 Call 10.750 0.170 0.215 0.000   1,501 0.230
WDCDX8 29/05/2014 Put 10.750 0.155 0.195 0.000   64 0.175
WDCMP8 29/05/2014 Call 10.760 0.160 0.225 0.000   400 0.225
WDCMO8 29/05/2014 Put 10.760 0.180 0.180 0.000   25 0.180
WDCE78 29/05/2014 Call 11.000 0.070 0.110 0.000   3,745 0.120
WDCE88 29/05/2014 Put 11.000 0.295 0.345 0.000   26 0.320
WDCN28 29/05/2014 Call 11.010 0.065 0.120 0.000   140 0.115
WDCN18 29/05/2014 Put 11.010 0.320 0.320 0.000   200 0.320
WDCEO8 29/05/2014 Call 11.250 0.015 0.050 0.000   716 0.055
WDCEP8 29/05/2014 Put 11.250 0.470 0.590 0.000   0 0.515
WDCE38 29/05/2014 Call 11.500 0.000 0.035 0.000   87 0.020
WDCE48 29/05/2014 Put 11.500 0.750 0.750 0.000   0 0.740
WDCDU8 29/05/2014 Call 11.750 0.007 0.007 0.000   139 0.008
WDCDV8 29/05/2014 Put 11.750 1.000 1.000 0.000   0 0.980
WDCE98 29/05/2014 Call 12.000 0.002 0.002 0.000   0 0.003
WDCEF8 29/05/2014 Put 12.000 1.250 1.250 0.000   0 1.230
WDCDY8 29/05/2014 Call 12.250 0.001 0.001 0.000   0 0.001
WDCDZ8 29/05/2014 Put 12.250 1.500 1.500 0.000   0 1.480
WDCFR8 29/05/2014 Call 12.500 0.000 0.000 0.000   0 0.000
WDCFS8 29/05/2014 Put 12.500 0.000 0.000 0.000   0 1.730
WDCS67 26/06/2014 Call 0.010 10.790 10.790 0.000   0 10.810
WDCBF8 26/06/2014 Call 5.490 0.000 0.000 0.000   0 5.305
WDCBG8 26/06/2014 Put 5.490 0.000 0.000 0.000   0 0.000
WDCFM9 26/06/2014 Call 7.850 0.000 0.000 0.000   0 2.955
WDCFN9 26/06/2014 Put 7.850 0.000 0.000 0.000   0 0.001
WDCFO9 26/06/2014 Call 8.240 2.550 2.550 0.000   0 2.570
WDCFP9 26/06/2014 Put 8.240 0.000 0.000 0.000   0 0.002
WDCI18 26/06/2014 Call 8.440 2.350 2.350 0.000   0 2.370
WDCI28 26/06/2014 Put 8.440 0.001 0.001 0.000   0 0.004
WDCFQ9 26/06/2014 Call 8.630 0.000 0.000 0.000   0 2.180
WDCFR9 26/06/2014 Put 8.630 0.000 0.000 0.000   0 0.007
WDCXK7 26/06/2014 Call 8.640 0.000 0.000 0.000   0 2.170
WDCXY7 26/06/2014 Put 8.640 0.000 0.000 0.000   0 0.007
WDCD48 26/06/2014 Call 8.830 0.000 0.000 0.000   0 1.980
WDCD58 26/06/2014 Put 8.830 0.000 0.000 0.000   0 0.010
WDCFS9 26/06/2014 Call 9.030 0.000 0.000 0.000   0 1.780
WDCFT9 26/06/2014 Put 9.030 0.000 0.000 0.000   1,000 0.015
WDCW37 26/06/2014 Call 9.220 0.000 0.000 0.000   0 1.595
WDCW47 26/06/2014 Put 9.220 0.000 0.000 0.000   0 0.020
WDCY17 26/06/2014 Call 9.230 1.565 1.565 0.000   0 1.585
WDCXZ7 26/06/2014 Put 9.230 0.010 0.010 0.000   0 0.020
WDCFU9 26/06/2014 Call 9.420 1.375 1.375 0.000   0 1.395
WDCFV9 26/06/2014 Put 9.420 0.009 0.035 0.000   85 0.030
WDCF68 26/06/2014 Call 9.430 1.365 1.365 0.000   0 1.385
WDCF78 26/06/2014 Put 9.430 0.020 0.020 0.000   0 0.030
WDCU47 26/06/2014 Call 9.610 1.190 1.190 0.000   50 1.205
WDCU57 26/06/2014 Put 9.610 0.015 0.055 0.000   230 0.040
WDCF98 26/06/2014 Call 9.620 1.180 1.180 0.000   591 1.195
WDCF88 26/06/2014 Put 9.620 0.030 0.030 0.000   0 0.040
WDCFW9 26/06/2014 Call 9.810 0.905 1.045 0.000   2 1.010
WDCFX9 26/06/2014 Put 9.810 0.040 0.075 0.000   247 0.060
WDCFF8 26/06/2014 Call 9.820 0.990 0.990 0.000   0 1.000
WDCFG8 26/06/2014 Put 9.820 0.055 0.055 0.000   0 0.060
WDCR67 26/06/2014 Call 10.010 0.720 0.860 0.000   0 0.820
WDCR77 26/06/2014 Put 10.010 0.060 0.105 0.000   8,010 0.085
WDCFI8 26/06/2014 Call 10.020 0.805 0.805 0.000   200 0.815
WDCFH8 26/06/2014 Put 10.020 0.085 0.085 0.000   1,000 0.090
WDCTB7 26/06/2014 Call 10.200 0.560 0.680 0.000   33 0.655
WDCTA7 26/06/2014 Put 10.200 0.100 0.145 0.000   445 0.130
WDCY27 26/06/2014 Call 10.210 0.635 0.635 0.000   41 0.645
WDCY37 26/06/2014 Put 10.210 0.000 0.150 0.000   0 0.130
WDCR47 26/06/2014 Call 10.400 0.425 0.505 0.000   187 0.490
WDCR57 26/06/2014 Put 10.400 0.175 0.215 0.190 83 532 0.195
WDCTC7 26/06/2014 Call 10.600 0.295 0.355 0.000   11,971 0.350
WDCTD7 26/06/2014 Put 10.600 0.260 0.305 0.000   1,448 0.285
WDCY57 26/06/2014 Call 10.610 0.340 0.340 0.000   655 0.345
WDCY47 26/06/2014 Put 10.610 0.290 0.290 0.000   60 0.285
WDCRF7 26/06/2014 Call 10.790 0.200 0.245 0.000   3,250 0.245
WDCRG7 26/06/2014 Put 10.790 0.370 0.420 0.000   840 0.390
WDCFY9 26/06/2014 Call 10.990 0.115 0.155 0.000   1,369 0.155
WDCFZ9 26/06/2014 Put 10.990 0.510 0.565 0.000   250 0.525
WDCY67 26/06/2014 Call 11.010 0.145 0.145 0.000   59 0.150
WDCY77 26/06/2014 Put 11.010 0.535 0.535 0.000   230 0.535
WDCR27 26/06/2014 Call 11.180 0.065 0.095 0.100 87 3,598 0.100
WDCR37 26/06/2014 Put 11.180 0.670 0.720 0.000   30 0.670
WDCJO9 26/06/2014 Call 11.380 0.030 0.065 0.000   3,000 0.060
WDCJP9 26/06/2014 Put 11.380 0.840 0.895 0.000   80 0.840
WDCRJ7 26/06/2014 Call 11.580 0.010 0.045 0.000   0 0.035
WDCRK7 26/06/2014 Put 11.580 0.990 0.990 0.000   0 1.015
WDCY97 26/06/2014 Call 11.590 0.030 0.030 0.000   0 0.030
WDCY87 26/06/2014 Put 11.590 0.990 0.990 0.000   60 1.015
WDCLL9 26/06/2014 Call 11.770 0.003 0.035 0.000   5,009 0.020
WDCLM9 26/06/2014 Put 11.770 1.155 1.155 0.000   50 1.190
WDCR87 26/06/2014 Call 12.170 0.004 0.004 0.000   30 0.005
WDCR97 26/06/2014 Put 12.170 1.505 1.505 0.000   0 1.570
WDCYA7 26/06/2014 Call 12.180 0.004 0.004 0.000   0 0.005
WDCYB7 26/06/2014 Put 12.180 1.495 1.495 0.000   0 1.570
WDCSB9 26/06/2014 Call 12.560 0.000 0.000 0.000   30 0.001
WDCSC9 26/06/2014 Put 12.560 0.000 0.000 0.000   0 1.955
WDCYD7 26/06/2014 Call 12.570 0.000 0.000 0.000   0 0.001
WDCYC7 26/06/2014 Put 12.570 0.000 0.000 0.000   0 1.950
WDCRH7 26/06/2014 Call 12.950 0.000 0.000 0.000   0 0.000
WDCRI7 26/06/2014 Put 12.950 0.000 0.000 0.000   0 2.340
WDCX59 26/06/2014 Call 13.340 0.000 0.000 0.000   0 0.000
WDCX69 26/06/2014 Put 13.340 2.600 2.600 0.000   0 2.730
WDCYE7 26/06/2014 Call 13.350 0.000 0.000 0.000   0 0.000
WDCYF7 26/06/2014 Put 13.350 2.575 2.575 0.000   0 2.725
WDCRL7 26/06/2014 Call 13.740 0.000 0.000 0.000   0 0.000
WDCRM7 26/06/2014 Put 13.740 0.000 0.000 0.000   0 3.130
WDCYH7 26/06/2014 Call 13.750 0.000 0.000 0.000   0 0.000
WDCYG7 26/06/2014 Put 13.750 0.000 0.000 0.000   0 3.125
WDCB77 26/06/2014 Call 14.130 0.000 0.000 0.000   0 0.000
WDCB87 26/06/2014 Put 14.130 0.000 0.000 0.000   0 3.525
WDCYI7 26/06/2014 Call 14.140 0.000 0.000 0.000   0 0.000
WDCYJ7 26/06/2014 Put 14.140 0.000 0.000 0.000   0 3.515
WDCS97 26/06/2014 Call 14.520 0.000 0.000 0.000   0 0.000
WDCSA7 26/06/2014 Put 14.520 0.000 0.000 0.000   0 3.920
WDCJ27 26/06/2014 Call 14.910 0.000 0.000 0.000   0 0.000
WDCJ37 26/06/2014 Put 14.910 0.000 0.000 0.000   0 4.320
WDCLR7 26/06/2014 Call 15.700 0.000 0.000 0.000   0 0.000
WDCLS7 26/06/2014 Put 15.700 0.000 0.000 0.000   0 5.085
WDCL48 24/07/2014 Call 0.010 10.810 10.810 0.000   0 10.835
WDCL58 24/07/2014 Call 8.250 2.555 2.555 0.000   0 2.575
WDCL68 24/07/2014 Put 8.250 0.001 0.001 0.000   0 0.006
WDCK98 24/07/2014 Call 8.500 2.305 2.305 0.000   0 2.325
WDCKA8 24/07/2014 Put 8.500 0.003 0.003 0.000   0 0.010
WDCKB8 24/07/2014 Call 8.750 0.000 0.000 0.000   0 2.080
WDCKC8 24/07/2014 Put 8.750 0.000 0.000 0.000   0 0.015
WDCKD8 24/07/2014 Call 9.000 0.000 0.000 0.000   0 1.830
WDCKE8 24/07/2014 Put 9.000 0.000 0.000 0.000   0 0.025
WDCKF8 24/07/2014 Call 9.250 0.000 0.000 0.000   0 1.580
WDCKG8 24/07/2014 Put 9.250 0.010 0.045 0.000   0 0.035
WDCKH8 24/07/2014 Call 9.500 1.315 1.315 0.000   100 1.335
WDCKI8 24/07/2014 Put 9.500 0.025 0.065 0.000   0 0.050
WDCKJ8 24/07/2014 Call 9.750 0.965 1.105 0.000   138 1.090
WDCKK8 24/07/2014 Put 9.750 0.050 0.095 0.000   0 0.075
WDCKL8 24/07/2014 Call 10.000 0.740 0.880 0.000   0 0.850
WDCKM8 24/07/2014 Put 10.000 0.090 0.135 0.000   960 0.120
WDCP98 24/07/2014 Call 10.010 0.825 0.825 0.000   0 0.840
WDCPK8 24/07/2014 Put 10.010 0.120 0.120 0.000   80 0.120
WDCKN8 24/07/2014 Call 10.250 0.565 0.645 0.000   130 0.630
WDCKO8 24/07/2014 Put 10.250 0.165 0.205 0.000   713 0.190
WDCKP8 24/07/2014 Call 10.500 0.385 0.445 0.000   140 0.440
WDCKQ8 24/07/2014 Put 10.500 0.260 0.300 0.000   0 0.285
WDCKR8 24/07/2014 Call 10.750 0.245 0.290 0.000   0 0.290
WDCKS8 24/07/2014 Put 10.750 0.390 0.435 0.000   0 0.415
WDCKT8 24/07/2014 Call 11.000 0.135 0.185 0.000   110 0.180
WDCKU8 24/07/2014 Put 11.000 0.565 0.605 0.000   150 0.575
WDCKV8 24/07/2014 Call 11.250 0.075 0.110 0.000   0 0.110
WDCKW8 24/07/2014 Put 11.250 0.750 0.805 0.000   0 0.760
WDCKX8 24/07/2014 Call 11.500 0.030 0.070 0.000   0 0.060
WDCKY8 24/07/2014 Put 11.500 0.975 1.020 0.000   0 0.970
WDCKZ8 24/07/2014 Call 11.750 0.010 0.045 0.000   0 0.035
WDCL18 24/07/2014 Put 11.750 1.170 1.170 0.000   0 1.190
WDCL28 24/07/2014 Call 12.000 0.003 0.035 0.000   0 0.020
WDCL38 24/07/2014 Put 12.000 1.380 1.380 0.000   0 1.420
WDCL78 24/07/2014 Call 12.250 0.009 0.009 0.000   0 0.010
WDCL88 24/07/2014 Put 12.250 0.000 0.000 0.000   0 1.660
WDCLH8 24/07/2014 Call 12.500 0.000 0.000 0.000   0 0.006
WDCLI8 24/07/2014 Put 12.500 0.000 0.000 0.000   0 1.905
WDCMF8 28/08/2014 Call 0.010 10.575 10.575 0.000   0 10.595
WDCN38 28/08/2014 Call 8.250 2.565 2.565 0.000   0 2.585
WDCN48 28/08/2014 Put 8.250 0.005 0.005 0.000   0 0.020
WDCLR8 28/08/2014 Call 8.500 2.320 2.320 0.000   0 2.340
WDCLS8 28/08/2014 Put 8.500 0.009 0.009 0.000   0 0.025
WDCLJ8 28/08/2014 Call 8.750 0.000 0.000 0.000   0 2.090
WDCLK8 28/08/2014 Put 8.750 0.000 0.000 0.000   0 0.030
WDCM18 28/08/2014 Call 9.000 0.000 0.000 0.000   0 1.845
WDCM28 28/08/2014 Put 9.000 0.030 0.030 0.000   0 0.035
WDCM98 28/08/2014 Call 9.250 0.000 0.000 0.000   0 1.595
WDCMA8 28/08/2014 Put 9.250 0.045 0.045 0.000   0 0.050
WDCLP8 28/08/2014 Call 9.500 1.325 1.325 0.000   0 1.350
WDCLQ8 28/08/2014 Put 9.500 0.055 0.085 0.080 240 290 0.070
WDCLL8 28/08/2014 Call 9.750 1.080 1.080 0.000   0 1.105
WDCLM8 28/08/2014 Put 9.750 0.090 0.120 0.000   0 0.105
WDCLY8 28/08/2014 Call 10.000 0.845 0.845 0.000   0 0.865
WDCLZ8 28/08/2014 Put 10.000 0.145 0.180 0.000   0 0.160
WDCM78 28/08/2014 Call 10.250 0.595 0.660 0.000   176 0.655
WDCM88 28/08/2014 Put 10.250 0.215 0.255 0.000   0 0.230
WDCMB8 28/08/2014 Call 10.500 0.430 0.480 0.000   0 0.475
WDCMC8 28/08/2014 Put 10.500 0.315 0.355 0.000   20 0.325
WDCLN8 28/08/2014 Call 10.750 0.295 0.335 0.000   100 0.335
WDCLO8 28/08/2014 Put 10.750 0.445 0.485 0.000   0 0.455
WDCLW8 28/08/2014 Call 11.000 0.195 0.230 0.000   1,001 0.230
WDCLX8 28/08/2014 Put 11.000 0.605 0.645 0.000   45 0.610
WDCM58 28/08/2014 Call 11.250 0.120 0.155 0.000   0 0.155
WDCM68 28/08/2014 Put 11.250 0.790 0.830 0.000   0 0.790
WDCMD8 28/08/2014 Call 11.500 0.075 0.100 0.000   0 0.100
WDCME8 28/08/2014 Put 11.500 0.995 1.040 0.000   0 0.985
WDCLT8 28/08/2014 Call 11.750 0.045 0.070 0.000   0 0.065
WDCLU8 28/08/2014 Put 11.750 1.215 1.215 0.000   0 1.205
WDCM38 28/08/2014 Call 12.000 0.035 0.035 0.000   0 0.045
WDCM48 28/08/2014 Put 12.000 1.445 1.445 0.000   0 1.430
WDCMI8 28/08/2014 Call 12.250 0.010 0.035 0.000   0 0.035
WDCMJ8 28/08/2014 Put 12.250 1.680 1.680 0.000   0 1.665
WDCPL8 28/08/2014 Call 12.500 0.000 0.000 0.000   0 0.035
WDCPQ8 28/08/2014 Put 12.500 0.000 0.000 0.000   0 1.905
WDCXH7 25/09/2014 Call 0.010 10.600 10.600 0.000   41,865 10.620
WDCBH8 25/09/2014 Call 5.490 0.000 0.000 0.000   0 5.325
WDCBI8 25/09/2014 Put 5.490 0.000 0.000 0.000   0 0.000
WDCIR8 25/09/2014 Call 6.280 0.000 0.000 0.000   0 4.540
WDCIS8 25/09/2014 Put 6.280 0.000 0.000 0.000   310 0.000
WDCI58 25/09/2014 Call 8.240 2.575 2.575 0.000   0 2.600
WDCI68 25/09/2014 Put 8.240 0.005 0.005 0.000   0 0.020
WDCI38 25/09/2014 Call 8.440 2.380 2.380 0.000   0 2.400
WDCI48 25/09/2014 Put 8.440 0.008 0.008 0.000   12 0.025
WDCRP9 25/09/2014 Call 8.630 0.000 0.000 0.000   0 2.210
WDCRQ9 25/09/2014 Put 8.630 0.000 0.000 0.000   1,450 0.035
WDCYK7 25/09/2014 Call 8.640 0.000 0.000 0.000   0 1.970
WDCYL7 25/09/2014 Put 8.640 0.000 0.000 0.000   0 0.035
WDCD68 25/09/2014 Call 8.830 0.000 0.000 0.000   0 2.015
WDCD78 25/09/2014 Put 8.830 0.000 0.000 0.000   0 0.045
WDCRN9 25/09/2014 Call 9.030 0.000 0.000 0.000   16 1.815
WDCRO9 25/09/2014 Put 9.030 0.000 0.000 0.000   0 0.055
WDCCL8 25/09/2014 Call 9.220 0.000 0.000 0.000   0 1.625
WDCCM8 25/09/2014 Put 9.220 0.000 0.000 0.000   331 0.070
WDCYN7 25/09/2014 Call 9.230 1.370 1.370 0.000   0 1.390
WDCYM7 25/09/2014 Put 9.230 0.055 0.055 0.000   0 0.070
WDCR49 25/09/2014 Call 9.420 1.410 1.410 0.000   0 1.430
WDCR59 25/09/2014 Put 9.420 0.080 0.080 0.000   0 0.090
WDCFK8 25/09/2014 Call 9.430 1.175 1.175 0.000   0 1.200
WDCFJ8 25/09/2014 Put 9.430 0.080 0.080 0.000   0 0.090
WDCWJ7 25/09/2014 Call 9.610 1.220 1.220 0.000   0 1.245
WDCWK7 25/09/2014 Put 9.610 0.105 0.105 0.000   408 0.120
WDCFL8 25/09/2014 Call 9.620 1.000 1.000 0.000   0 1.025
WDCFM8 25/09/2014 Put 9.620 0.105 0.105 0.000   0 0.120
WDCRH9 25/09/2014 Call 9.810 1.030 1.030 0.000   0 1.055
WDCRI9 25/09/2014 Put 9.810 0.145 0.145 0.000   422 0.155
WDCFO8 25/09/2014 Call 9.820 0.825 0.825 0.000   50 0.855
WDCFN8 25/09/2014 Put 9.820 0.145 0.145 0.000   800 0.155
WDCWR7 25/09/2014 Call 10.010 0.850 0.850 0.000   1,050 0.875
WDCWS7 25/09/2014 Put 10.010 0.165 0.235 0.000   1,315 0.205
WDCFP8 25/09/2014 Call 10.020 0.675 0.675 0.000   0 0.700
WDCFQ8 25/09/2014 Put 10.020 0.195 0.195 0.000   0 0.205
WDCRF9 25/09/2014 Call 10.200 0.695 0.695 0.000   30 0.720
WDCRG9 25/09/2014 Put 10.200 0.255 0.255 0.000   30 0.260
WDCYO7 25/09/2014 Call 10.210 0.550 0.550 0.000   0 0.570
WDCYP7 25/09/2014 Put 10.210 0.255 0.255 0.000   100 0.260
WDCWT7 25/09/2014 Call 10.400 0.555 0.555 0.000   150 0.575
WDCWU7 25/09/2014 Put 10.400 0.330 0.330 0.000   460 0.335
WDCRL9 25/09/2014 Call 10.600 0.435 0.435 0.000   30 0.450
WDCRM9 25/09/2014 Put 10.600 0.420 0.420 0.000   285 0.425
WDCYR7 25/09/2014 Call 10.610 0.345 0.345 0.000   70 0.360
WDCYQ7 25/09/2014 Put 10.610 0.415 0.415 0.000   750 0.420
WDCWL7 25/09/2014 Call 10.790 0.335 0.335 0.000   0 0.355
WDCWM7 25/09/2014 Put 10.790 0.520 0.520 0.000   0 0.525
WDCR69 25/09/2014 Call 10.990 0.210 0.295 0.000   788 0.270
WDCR79 25/09/2014 Put 10.990 0.645 0.645 0.000   490 0.640
WDCYS7 25/09/2014 Call 11.000 0.205 0.205 0.000   433 0.220
WDCYT7 25/09/2014 Put 11.000 0.635 0.635 0.000   1,935 0.635
WDCWV7 25/09/2014 Call 11.180 0.190 0.190 0.000   30 0.205
WDCWW7 25/09/2014 Put 11.180 0.775 0.775 0.000   64 0.770
WDCRJ9 25/09/2014 Call 11.380 0.140 0.140 0.000   0 0.155
WDCRK9 25/09/2014 Put 11.380 0.920 0.920 0.000   12 0.915
WDCWN7 25/09/2014 Call 11.580 0.100 0.100 0.000   0 0.115
WDCWO7 25/09/2014 Put 11.580 1.085 1.085 0.000   0 1.080
WDCYV7 25/09/2014 Call 11.590 0.080 0.080 0.000   0 0.100
WDCYU7 25/09/2014 Put 11.590 1.070 1.070 0.000   0 1.065
WDCR89 25/09/2014 Call 11.770 0.070 0.070 0.000   304 0.090
WDCR99 25/09/2014 Put 11.770 1.245 1.245 0.000   0 1.240
WDCWP7 25/09/2014 Call 12.170 0.030 0.030 0.000   0 0.055
WDCWQ7 25/09/2014 Put 12.170 1.605 1.605 0.000   0 1.605
WDCYW7 25/09/2014 Call 12.180 0.030 0.030 0.000   0 0.050
WDCYX7 25/09/2014 Put 12.180 1.585 1.585 0.000   55 1.585
WDCV57 25/09/2014 Call 12.360 0.000 0.000 0.000   0 0.045
WDCV47 25/09/2014 Put 12.360 0.000 0.000 0.000   30 1.785
WDCV67 25/09/2014 Call 12.560 0.000 0.000 0.000   0 0.035
WDCV77 25/09/2014 Put 12.560 0.000 0.000 0.000   90 1.975
WDCZ17 25/09/2014 Call 12.570 0.000 0.000 0.000   0 0.035
WDCYZ7 25/09/2014 Put 12.570 0.000 0.000 0.000   20 1.955
WDCXI7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.025
WDCXJ7 25/09/2014 Put 12.950 0.000 0.000 0.000   0 2.360
WDCX79 25/09/2014 Call 13.340 0.002 0.002 0.000   0 0.015
WDCX89 25/09/2014 Put 13.340 2.740 2.740 0.000   0 2.745
WDCZ27 25/09/2014 Call 13.350 0.002 0.002 0.000   0 0.015
WDCZ37 25/09/2014 Put 13.350 2.710 2.710 0.000   0 2.720
WDCZ57 25/09/2014 Call 13.750 0.000 0.000 0.000   0 0.009
WDCZ47 25/09/2014 Put 13.750 0.000 0.000 0.000   0 3.115
WDCB97 25/09/2014 Call 14.130 0.000 0.000 0.000   0 0.005
WDCBF7 25/09/2014 Put 14.130 0.000 0.000 0.000   0 3.530
WDCZ67 25/09/2014 Call 14.140 0.000 0.000 0.000   0 0.005
WDCZ77 25/09/2014 Put 14.140 0.000 0.000 0.000   265 3.505
WDCJ47 25/09/2014 Call 14.910 0.000 0.000 0.000   0 0.002
WDCJ57 25/09/2014 Put 14.910 0.000 0.000 0.000   0 4.315
WDCLT7 25/09/2014 Call 15.700 0.000 0.000 0.000   0 0.000
WDCLU7 25/09/2014 Put 15.700 0.000 0.000 0.000   0 5.105
WDCQM8 30/10/2014 Call 0.010 10.625 10.625 0.000      
WDCPR8 30/10/2014 Call 9.000 1.825 1.825 0.000      
WDCPS8 30/10/2014 Put 9.000 0.045 0.045 0.000      
WDCQE8 30/10/2014 Call 9.250 1.580 1.580 0.000      
WDCQF8 30/10/2014 Put 9.250 0.000 0.000 0.000      
WDCPT8 30/10/2014 Call 9.500 1.340 1.340 0.000      
WDCPU8 30/10/2014 Put 9.500 0.110 0.110 0.000      
WDCPZ8 30/10/2014 Call 9.750 1.110 1.110 0.000      
WDCQ18 30/10/2014 Put 9.750 0.160 0.160 0.000      
WDCQK8 30/10/2014 Call 10.000 0.900 0.900 0.000      
WDCQL8 30/10/2014 Put 10.000 0.225 0.225 0.000      
WDCQC8 30/10/2014 Call 10.250 0.715 0.715 0.000      
WDCQD8 30/10/2014 Put 10.250 0.310 0.310 0.000      
WDCPV8 30/10/2014 Call 10.500 0.560 0.560 0.000      
WDCPW8 30/10/2014 Put 10.500 0.415 0.415 0.000      
WDCQ28 30/10/2014 Call 10.750 0.430 0.430 0.000      
WDCQ38 30/10/2014 Put 10.750 0.540 0.540 0.000      
WDCQI8 30/10/2014 Call 11.000 0.325 0.325 0.000      
WDCQJ8 30/10/2014 Put 11.000 0.690 0.690 0.000      
WDCQA8 30/10/2014 Call 11.250 0.240 0.240 0.000      
WDCQB8 30/10/2014 Put 11.250 0.860 0.860 0.000      
WDCQ68 30/10/2014 Call 11.500 0.175 0.175 0.000      
WDCQ78 30/10/2014 Put 11.500 1.050 1.050 0.000      
WDCPX8 30/10/2014 Call 11.750 0.125 0.125 0.000      
WDCPY8 30/10/2014 Put 11.750 1.255 1.255 0.000      
WDCQG8 30/10/2014 Call 12.000 0.090 0.090 0.000      
WDCQH8 30/10/2014 Put 12.000 1.475 1.475 0.000      
WDCQ88 30/10/2014 Call 12.250 0.060 0.060 0.000      
WDCQ98 30/10/2014 Put 12.250 1.700 1.700 0.000      
WDCQ48 30/10/2014 Call 12.500 0.000 0.000 0.000      
WDCQ58 30/10/2014 Put 12.500 0.000 0.000 0.000      
WDCJV8 18/12/2014 Call 0.010 10.665 10.665 0.000   0 10.685
WDCPN8 18/12/2014 Call 5.100 0.000 0.000 0.000   0 5.710
WDCPM8 18/12/2014 Put 5.100 0.000 0.000 0.000   0 0.001
WDCPO8 18/12/2014 Call 5.890 0.000 0.000 0.000   0 4.930
WDCPP8 18/12/2014 Put 5.890 0.000 0.000 0.000   222 0.004
WDCC68 18/12/2014 Call 6.280 0.000 0.000 0.000   0 4.540
WDCC58 18/12/2014 Put 6.280 0.000 0.000 0.000   0 0.008
WDCC78 18/12/2014 Call 7.060 0.000 0.000 0.000   0 3.770
WDCC88 18/12/2014 Put 7.060 0.000 0.000 0.000   0 0.020
WDCCW8 18/12/2014 Call 7.850 0.000 0.000 0.000   8 2.985
WDCCV8 18/12/2014 Put 7.850 0.000 0.000 0.000   0 0.040
WDCG19 18/12/2014 Call 8.240 2.580 2.580 0.000   0 2.595
WDCG29 18/12/2014 Put 8.240 0.000 0.000 0.000   500 0.050
WDCK38 18/12/2014 Call 8.440 2.380 2.380 0.000   0 2.400
WDCK48 18/12/2014 Put 8.440 0.025 0.025 0.000   0 0.060
WDCG39 18/12/2014 Call 8.630 0.000 0.000 0.000   0 2.210
WDCG49 18/12/2014 Put 8.630 0.000 0.000 0.000   0 0.070
WDCIQ8 18/12/2014 Call 8.830 0.000 0.000 0.000   0 2.015
WDCIT8 18/12/2014 Put 8.830 0.000 0.000 0.000   0 0.085
WDCG59 18/12/2014 Call 9.030 0.000 0.000 0.000   0 1.815
WDCG69 18/12/2014 Put 9.030 0.000 0.000 0.000   0 0.105
WDCIO8 18/12/2014 Call 9.220 0.000 0.000 0.000   0 1.635
WDCIP8 18/12/2014 Put 9.220 0.000 0.000 0.000   0 0.130
WDCCX8 18/12/2014 Call 9.420 1.435 1.435 0.000   170 1.450
WDCCY8 18/12/2014 Put 9.420 0.140 0.140 0.000   200 0.160
WDCMR8 18/12/2014 Call 9.430 1.320 1.320 0.000   0 1.325
WDCMQ8 18/12/2014 Put 9.430 0.140 0.140 0.000   30 0.160
WDCIU8 18/12/2014 Call 9.610 1.270 1.270 0.000   0 1.280
WDCJ88 18/12/2014 Put 9.610 0.185 0.185 0.180 55 55 0.195
WDCG79 18/12/2014 Call 9.810 1.105 1.105 0.000   0 1.120
WDCG89 18/12/2014 Put 9.810 0.235 0.235 0.000   1,560 0.245
WDCMT8 18/12/2014 Call 9.820 1.025 1.025 0.000   0 1.035
WDCMS8 18/12/2014 Put 9.820 0.235 0.235 0.000   0 0.245
WDCIK8 18/12/2014 Call 10.010 0.955 0.955 0.000   25 0.970
WDCIL8 18/12/2014 Put 10.010 0.300 0.300 0.000   25 0.305
WDCIW8 18/12/2014 Call 10.200 0.830 0.830 0.000   247 0.845
WDCIV8 18/12/2014 Put 10.200 0.365 0.365 0.000   198 0.370
WDCMU8 18/12/2014 Call 10.210 0.780 0.780 0.000   0 0.795
WDCMV8 18/12/2014 Put 10.210 0.360 0.360 0.000   600 0.365
WDCJ98 18/12/2014 Call 10.400 0.705 0.705 0.000   0 0.720
WDCJA8 18/12/2014 Put 10.400 0.450 0.450 0.000   72 0.450
WDCG99 18/12/2014 Call 10.600 0.595 0.595 0.000   24 0.610
WDCGK9 18/12/2014 Put 10.600 0.540 0.540 0.000   830 0.540
WDCMX8 18/12/2014 Call 10.610 0.570 0.570 0.000   0 0.585
WDCMW8 18/12/2014 Put 10.610 0.525 0.525 0.000   0 0.525
WDCIM8 18/12/2014 Call 10.790 0.500 0.500 0.000   78 0.515
WDCIN8 18/12/2014 Put 10.790 0.635 0.635 0.000   0 0.635
WDCIX8 18/12/2014 Call 10.990 0.415 0.415 0.000   645 0.430
WDCIY8 18/12/2014 Put 10.990 0.755 0.755 0.000   750 0.750
WDCMY8 18/12/2014 Call 11.000 0.405 0.405 0.000   0 0.420
WDCMZ8 18/12/2014 Put 11.000 0.730 0.730 0.000   0 0.725
WDCJB8 18/12/2014 Call 11.180 0.345 0.345 0.000   196 0.360
WDCJC8 18/12/2014 Put 11.180 0.875 0.875 0.000   0 0.870
WDCJQ9 18/12/2014 Call 11.380 0.280 0.280 0.000   799 0.295
WDCJR9 18/12/2014 Put 11.380 1.010 1.010 0.000   2,050 1.005
WDCJW8 18/12/2014 Call 11.580 0.225 0.225 0.000   575 0.240
WDCJX8 18/12/2014 Put 11.580 1.160 1.160 0.000   0 1.155
WDCJ18 18/12/2014 Call 11.770 0.185 0.185 0.000   2,840 0.195
WDCIZ8 18/12/2014 Put 11.770 1.310 1.310 0.000   0 1.310
WDCL98 18/12/2014 Call 12.170 0.115 0.115 0.000   0 0.130
WDCLA8 18/12/2014 Put 12.170 1.645 1.645 0.000   0 1.655
WDCJ38 18/12/2014 Call 12.560 0.000 0.000 0.000   600 0.090
WDCJ28 18/12/2014 Put 12.560 0.000 0.000 0.000   700 2.010
WDCJ48 18/12/2014 Call 13.340 0.025 0.025 0.000   50 0.045
WDCJ58 18/12/2014 Put 13.340 2.745 2.745 0.000   0 2.760
WDCJ78 18/12/2014 Call 14.130 0.000 0.000 0.000   0 0.025
WDCJ68 18/12/2014 Put 14.130 0.000 0.000 0.000   700 3.535
WDCXS7 18/12/2014 Call 14.910 0.000 0.000 0.000   0 0.015
WDCXR7 18/12/2014 Put 14.910 0.000 0.000 0.000   700 4.315
WDCXT7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.006
WDCXU7 18/12/2014 Put 15.700 0.000 0.000 0.000   0 5.105
WDCXW7 18/12/2014 Call 16.480 0.000 0.000 0.000   0 0.003
WDCXV7 18/12/2014 Put 16.480 5.850 5.850 0.000   0 5.880
WDCNV8 26/03/2015 Call 0.010 10.470 10.470 0.000   0 10.490
WDCI78 26/03/2015 Call 7.500 0.000 0.000 0.000   0 3.330
WDCI88 26/03/2015 Put 7.500 0.000 0.000 0.000   0 0.045
WDCEX8 26/03/2015 Call 8.000 0.000 0.000 0.000   0 2.835
WDCEY8 26/03/2015 Put 8.000 0.000 0.000 0.000   0 0.070
WDCNN8 26/03/2015 Call 8.250 2.570 2.570 0.000   0 2.590
WDCNO8 26/03/2015 Put 8.250 0.045 0.045 0.000   0 0.090
WDCW57 26/03/2015 Call 8.500 2.325 2.325 0.000   0 2.345
WDCW67 26/03/2015 Put 8.500 0.065 0.065 0.000   0 0.110
WDCN78 26/03/2015 Call 8.750 0.000 0.000 0.000   0 2.100
WDCN88 26/03/2015 Put 8.750 0.000 0.000 0.000   0 0.140
WDCFZ7 26/03/2015 Call 9.000 1.855 1.855 0.000   0 1.865
WDCG17 26/03/2015 Put 9.000 0.000 0.000 0.000   0 0.175
WDCNP8 26/03/2015 Call 9.250 0.000 0.000 0.000   0 1.640
WDCNQ8 26/03/2015 Put 9.250 0.000 0.000 0.000   0 0.215
WDCFR7 26/03/2015 Call 9.500 1.425 1.425 0.000   0 1.435
WDCFS7 26/03/2015 Put 9.500 0.250 0.250 0.000   0 0.275
WDCNX8 26/03/2015 Call 9.510 1.230 1.230 0.000   0 1.235
WDCNW8 26/03/2015 Put 9.510 0.245 0.245 0.000   0 0.270
WDCN98 26/03/2015 Call 9.750 1.230 1.230 0.000   0 1.240
WDCNK8 26/03/2015 Put 9.750 0.320 0.320 0.000   0 0.340
WDCFX7 26/03/2015 Call 10.000 1.055 1.055 0.000   0 1.070
WDCFY7 26/03/2015 Put 10.000 0.405 0.405 0.000   50 0.415
WDCNR8 26/03/2015 Call 10.250 0.900 0.900 0.000   0 0.915
WDCNS8 26/03/2015 Put 10.250 0.500 0.500 0.000   0 0.500
WDCNY8 26/03/2015 Call 10.260 0.785 0.785 0.000   0 0.800
WDCNZ8 26/03/2015 Put 10.260 0.495 0.495 0.000   0 0.500
WDCFT7 26/03/2015 Call 10.500 0.755 0.755 0.000   0 0.775
WDCFU7 26/03/2015 Put 10.500 0.610 0.610 0.000   50 0.610
WDCNL8 26/03/2015 Call 10.750 0.630 0.630 0.000   0 0.645
WDCNM8 26/03/2015 Put 10.750 0.730 0.730 0.000   0 0.725
WDCG27 26/03/2015 Call 11.000 0.520 0.520 0.000   0 0.535
WDCG37 26/03/2015 Put 11.000 0.870 0.870 0.000   0 0.860
WDCP28 26/03/2015 Call 11.010 0.455 0.455 0.000   0 0.470
WDCP18 26/03/2015 Put 11.010 0.860 0.860 0.000   0 0.850
WDCNT8 26/03/2015 Call 11.250 0.425 0.425 0.000   0 0.435
WDCNU8 26/03/2015 Put 11.250 1.025 1.025 0.000   0 1.010
WDCFP7 26/03/2015 Call 11.500 0.345 0.345 0.000   0 0.355
WDCFQ7 26/03/2015 Put 11.500 1.195 1.195 0.000   140 1.170
WDCN58 26/03/2015 Call 11.750 0.275 0.275 0.000   0 0.285
WDCN68 26/03/2015 Put 11.750 1.380 1.380 0.000   0 1.345
WDCP38 26/03/2015 Call 11.760 0.245 0.245 0.000   0 0.250
WDCP48 26/03/2015 Put 11.760 1.365 1.365 0.000   0 1.325
WDCFV7 26/03/2015 Call 12.000 0.220 0.220 0.000   0 0.225
WDCFW7 26/03/2015 Put 12.000 1.585 1.585 0.000   0 1.540
WDCP78 26/03/2015 Call 12.250 0.000 0.000 0.000   0 0.180
WDCP88 26/03/2015 Put 12.250 0.000 0.000 0.000   0 1.750
WDCFN7 26/03/2015 Call 12.500 0.000 0.000 0.000   0 0.140
WDCFO7 26/03/2015 Put 12.500 0.000 0.000 0.000   0 1.980
WDCP68 26/03/2015 Call 12.510 0.000 0.000 0.000   0 0.125
WDCP58 26/03/2015 Put 12.510 0.000 0.000 0.000   0 1.950
WDCG47 26/03/2015 Call 13.000 0.000 0.000 0.000   14 0.085
WDCG57 26/03/2015 Put 13.000 2.495 2.495 0.000   0 2.460
WDCI47 26/03/2015 Call 13.500 0.000 0.000 0.000   0 0.055
WDCI57 26/03/2015 Put 13.500 2.975 2.975 0.000   0 2.950
WDCKA7 26/03/2015 Call 14.000 0.000 0.000 0.000   0 0.035
WDCKB7 26/03/2015 Put 14.000 0.000 0.000 0.000   0 3.435
WDCLW7 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.020
WDCLX7 26/03/2015 Put 14.500 0.000 0.000 0.000   0 3.925
WDCJ59 25/06/2015 Call 7.500 3.310 3.310 0.000   0 3.335
WDCJ69 25/06/2015 Put 7.500 0.070 0.070 0.000   0 0.070
WDCIQ9 25/06/2015 Call 8.000 2.825 2.825 0.000   0 2.850
WDCIR9 25/06/2015 Put 8.000 0.115 0.115 0.000   0 0.115
WDCJ19 25/06/2015 Call 8.500 2.360 2.360 0.000   0 2.385
WDCJ29 25/06/2015 Put 8.500 0.185 0.185 0.000   0 0.180
WDCIS9 25/06/2015 Call 9.000 1.925 1.925 0.000   0 1.945
WDCIT9 25/06/2015 Put 9.000 0.280 0.280 0.000   0 0.275
WDCJ39 25/06/2015 Call 9.500 1.535 1.535 0.000   0 1.555
WDCJ49 25/06/2015 Put 9.500 0.410 0.410 0.000   0 0.405
WDCIY9 25/06/2015 Call 10.000 1.195 1.195 0.000   0 1.215
WDCIZ9 25/06/2015 Put 10.000 0.580 0.580 0.000   35 0.575
WDCJ79 25/06/2015 Call 10.500 0.910 0.910 0.000   90 0.925
WDCJ89 25/06/2015 Put 10.500 0.795 0.795 0.000   0 0.785
WDCIW9 25/06/2015 Call 11.000 0.675 0.675 0.000   0 0.685
WDCIX9 25/06/2015 Put 11.000 1.055 1.055 0.000   170 1.040
WDCIU9 25/06/2015 Call 11.500 0.480 0.480 0.000   0 0.490
WDCIV9 25/06/2015 Put 11.500 1.365 1.365 0.000   0 1.350
WDCK19 25/06/2015 Call 12.000 0.335 0.335 0.000   0 0.340
WDCK29 25/06/2015 Put 12.000 1.720 1.720 0.000   0 1.705
WDCQ19 25/06/2015 Call 12.500 0.225 0.225 0.000   0 0.230
WDCQ29 25/06/2015 Put 12.500 2.115 2.115 0.000   0 2.095
WDCX19 25/06/2015 Call 13.000 0.145 0.145 0.000   0 0.145
WDCX29 25/06/2015 Put 13.000 2.545 2.545 0.000   0 2.525
WDCBG7 25/06/2015 Call 13.500 0.090 0.090 0.000   0 0.090
WDCBH7 25/06/2015 Put 13.500 3.000 3.000 0.000   0 2.980
WDCKC7 25/06/2015 Call 14.000 0.050 0.050 0.000   0 0.055
WDCKD7 25/06/2015 Put 14.000 3.470 3.470 0.000   0 3.450
WDCLY7 25/06/2015 Call 14.500 0.025 0.025 0.000   0 0.030
WDCLZ7 25/06/2015 Put 14.500 3.955 3.955 0.000   0 3.930
WDCI98 24/09/2015 Call 7.500 3.315 3.315 0.000   0 3.335
WDCIF8 24/09/2015 Put 7.500 0.095 0.095 0.000   0 0.095
WDCEZ8 24/09/2015 Call 8.000 2.830 2.830 0.000   0 2.850
WDCF18 24/09/2015 Put 8.000 0.155 0.155 0.000   0 0.155
WDCCN8 24/09/2015 Call 8.500 2.370 2.370 0.000   0 2.385
WDCCO8 24/09/2015 Put 8.500 0.240 0.240 0.000   0 0.235
WDCXF7 24/09/2015 Call 9.000 1.940 1.940 0.000   0 1.960
WDCXG7 24/09/2015 Put 9.000 0.355 0.355 0.000   0 0.350
WDCWZ7 24/09/2015 Call 9.500 1.555 1.555 0.000   0 1.575
WDCX17 24/09/2015 Put 9.500 0.505 0.505 0.000   0 0.495
WDCXC7 24/09/2015 Call 10.000 1.225 1.225 0.000   0 1.240
WDCXD7 24/09/2015 Put 10.000 0.690 0.690 0.000   0 0.680
WDCX27 24/09/2015 Call 10.500 0.940 0.940 0.000   0 0.955
WDCX37 24/09/2015 Put 10.500 0.925 0.925 0.000   0 0.910
WDCXA7 24/09/2015 Call 11.000 0.705 0.705 0.000   0 0.720
WDCXB7 24/09/2015 Put 11.000 1.195 1.195 0.000   0 1.185
WDCWX7 24/09/2015 Call 11.500 0.515 0.515 0.000   0 0.525
WDCWY7 24/09/2015 Put 11.500 1.510 1.510 0.000   0 1.495
WDCX67 24/09/2015 Call 12.000 0.365 0.365 0.000   0 0.370
WDCX77 24/09/2015 Put 12.000 1.865 1.865 0.000   0 1.845
WDCX87 24/09/2015 Call 12.500 0.245 0.245 0.000   0 0.255
WDCX97 24/09/2015 Put 12.500 2.250 2.250 0.000   0 2.230
WDCX47 24/09/2015 Call 13.000 0.160 0.160 0.000   0 0.165
WDCX57 24/09/2015 Put 13.000 2.670 2.670 0.000   0 2.645
WDCIG8 17/12/2015 Call 7.500 3.315 3.315 0.000   0 3.335
WDCIH8 17/12/2015 Put 7.500 0.115 0.115 0.000   0 0.115
WDCF28 17/12/2015 Call 8.000 2.840 2.840 0.000   0 2.860
WDCF38 17/12/2015 Put 8.000 0.180 0.180 0.000   0 0.175
WDCWF9 17/12/2015 Call 8.500 2.390 2.390 0.000   0 2.410
WDCWG9 17/12/2015 Put 8.500 0.270 0.270 0.000   0 0.265
WDCW79 17/12/2015 Call 9.000 1.980 1.980 0.000   0 2.000
WDCW89 17/12/2015 Put 9.000 0.385 0.385 0.000   0 0.380
WDCWL9 17/12/2015 Call 9.500 1.620 1.620 0.000   0 1.635
WDCWM9 17/12/2015 Put 9.500 0.535 0.535 0.000   0 0.530
WDCW59 17/12/2015 Call 10.000 1.305 1.305 0.000   0 1.320
WDCW69 17/12/2015 Put 10.000 0.725 0.725 0.000   0 0.715
WDCW99 17/12/2015 Call 10.500 1.040 1.040 0.000   0 1.050
WDCWA9 17/12/2015 Put 10.500 0.955 0.955 0.000   0 0.940
WDCWH9 17/12/2015 Call 11.000 0.815 0.815 0.000   0 0.825
WDCWI9 17/12/2015 Put 11.000 1.220 1.220 0.000   0 1.210
WDCWB9 17/12/2015 Call 11.500 0.625 0.625 0.000   0 0.635
WDCWC9 17/12/2015 Put 11.500 1.530 1.530 0.000   0 1.515
WDCWJ9 17/12/2015 Call 12.000 0.470 0.470 0.000   0 0.480
WDCWK9 17/12/2015 Put 12.000 1.875 1.875 0.000   0 1.860
WDCWD9 17/12/2015 Call 12.500 0.350 0.350 0.000   0 0.355
WDCWE9 17/12/2015 Put 12.500 2.260 2.260 0.000   0 2.240
WDCX39 17/12/2015 Call 13.000 0.250 0.250 0.000   0 0.255
WDCX49 17/12/2015 Put 13.000 2.670 2.670 0.000   0 2.650
WDCBI7 17/12/2015 Call 13.500 0.175 0.175 0.000   0 0.180
WDCBJ7 17/12/2015 Put 13.500 3.105 3.105 0.000   0 3.085
WDCKE7 17/12/2015 Call 14.000 0.120 0.120 0.000   0 0.125
WDCKF7 17/12/2015 Put 14.000 3.560 3.560 0.000   0 3.540
WDCM17 17/12/2015 Call 14.500 0.080 0.080 0.000   0 0.080
WDCM27 17/12/2015 Put 14.500 4.030 4.030 0.000   0 4.005
WDCII8 23/06/2016 Call 7.500 3.325 3.325 0.000   0 3.345
WDCIJ8 23/06/2016 Put 7.500 0.195 0.195 0.000   0 0.195
WDCF48 23/06/2016 Call 8.000 2.850 2.850 0.000   0 2.870
WDCF58 23/06/2016 Put 8.000 0.285 0.285 0.000   0 0.285
WDCW77 23/06/2016 Call 8.500 2.410 2.410 0.000   0 2.430
WDCW87 23/06/2016 Put 8.500 0.405 0.405 0.000   0 0.400
WDCTR7 23/06/2016 Call 9.000 2.020 2.020 0.000   0 2.040
WDCTS7 23/06/2016 Put 9.000 0.550 0.550 0.000   0 0.545
WDCRV7 23/06/2016 Call 9.500 1.680 1.680 0.000   0 1.695
WDCRW7 23/06/2016 Put 9.500 0.730 0.730 0.000   0 0.720
WDCRR7 23/06/2016 Call 10.000 1.385 1.385 0.000   0 1.400
WDCRS7 23/06/2016 Put 10.000 0.935 0.935 0.000   0 0.925
WDCS47 23/06/2016 Call 10.500 1.130 1.130 0.000   0 1.145
WDCS57 23/06/2016 Put 10.500 1.180 1.180 0.000   0 1.165
WDCRP7 23/06/2016 Call 11.000 0.910 0.910 0.000   0 0.920
WDCRQ7 23/06/2016 Put 11.000 1.450 1.450 0.000   0 1.435
WDCRX7 23/06/2016 Call 11.500 0.725 0.725 0.000   0 0.735
WDCRY7 23/06/2016 Put 11.500 1.755 1.755 0.000   0 1.740
WDCRN7 23/06/2016 Call 12.000 0.570 0.570 0.000   0 0.580
WDCRO7 23/06/2016 Put 12.000 2.090 2.090 0.000   0 2.070
WDCRT7 23/06/2016 Call 12.500 0.445 0.445 0.000   0 0.450
WDCRU7 23/06/2016 Put 12.500 2.450 2.450 0.000   0 2.430
WDCRZ7 23/06/2016 Call 13.000 0.340 0.340 0.000   0 0.345
WDCS17 23/06/2016 Put 13.000 2.835 2.835 0.000   0 2.815
WDCS27 23/06/2016 Call 13.500 0.255 0.255 0.000   0 0.260
WDCS37 23/06/2016 Put 13.500 3.240 3.240 0.000   0 3.215
WDCSB7 23/06/2016 Call 14.000 0.185 0.185 0.000   0 0.190
WDCSC7 23/06/2016 Put 14.000 3.665 3.665 0.000   0 3.640
WDCJN8 22/12/2016 Call 8.000 2.860 2.860 0.000   0 2.880
WDCJO8 22/12/2016 Put 8.000 0.385 0.385 0.000   0 0.380
WDCJJ8 22/12/2016 Call 8.500 2.435 2.435 0.000   0 2.455
WDCJK8 22/12/2016 Put 8.500 0.525 0.525 0.000   0 0.520
WDCJL8 22/12/2016 Call 9.000 2.060 2.060 0.000   0 2.075
WDCJM8 22/12/2016 Put 9.000 0.690 0.690 0.000   0 0.680
WDCJH8 22/12/2016 Call 9.500 1.730 1.730 0.000   0 1.745
WDCJI8 22/12/2016 Put 9.500 0.880 0.880 0.000   6 0.870
WDCJT8 22/12/2016 Call 10.000 1.445 1.445 0.000   0 1.460
WDCJU8 22/12/2016 Put 10.000 1.105 1.105 0.000   0 1.095
WDCJF8 22/12/2016 Call 10.500 1.200 1.200 0.000   0 1.210
WDCJG8 22/12/2016 Put 10.500 1.360 1.360 0.000   0 1.345
WDCJR8 22/12/2016 Call 11.000 0.980 0.980 0.000   0 0.995
WDCJS8 22/12/2016 Put 11.000 1.640 1.640 0.000   0 1.625
WDCJD8 22/12/2016 Call 11.500 0.790 0.790 0.000   0 0.805
WDCJE8 22/12/2016 Put 11.500 1.945 1.945 0.000   0 1.925
WDCJP8 22/12/2016 Call 12.000 0.635 0.635 0.000   0 0.645
WDCJQ8 22/12/2016 Put 12.000 2.270 2.270 0.000   0 2.255
WDCJY8 22/12/2016 Call 12.500 0.500 0.500 0.000   0 0.510
WDCJZ8 22/12/2016 Put 12.500 2.625 2.625 0.000   0 2.605

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.